Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	62.50	62.62	61.71	61.91	2,360,082	-0.29(-0.46%)
Mar 30, 2004	61.30	62.96	60.99	62.20	3,907,112	+0.89(+1.46%)
Mar 29, 2004	60.68	61.56	60.49	61.30	1,771,219	+0.85(+1.41%)
Mar 26, 2004	59.22	61.04	59.04	60.45	2,386,887	+1.19(+2.01%)
Mar 25, 2004	59.11	59.49	58.60	59.26	2,562,584	+0.58(+0.99%)
Mar 24, 2004	58.68	58.97	57.45	58.67	3,825,965	-0.21(-0.36%)
Mar 23, 2004	59.09	59.45	58.58	58.89	1,941,798	+0.04(+0.07%)
Mar 22, 2004	59.38	59.38	58.03	58.85	2,695,757	-0.57(-0.97%)
Mar 19, 2004	60.24	60.93	59.26	59.42	2,258,344	-1.17(-1.94%)
Mar 18, 2004	59.50	60.87	59.49	60.59	2,125,658	+0.40(+0.67%)
Mar 17, 2004	59.87	60.50	59.40	60.19	1,938,386	+0.50(+0.84%)
Mar 16, 2004	60.12	60.16	59.27	59.69	2,548,816	-0.03(-0.05%)
Mar 15, 2004	60.32	60.32	59.51	59.72	2,424,293	-0.60(-0.99%)
Mar 12, 2004	59.17	60.46	59.17	60.32	2,136,745	+1.35(+2.28%)
Mar 11, 2004	60.53	60.54	58.90	58.98	3,284,986	-1.63(-2.68%)
Mar 10, 2004	61.43	61.65	60.53	60.60	5,627,889	+0.85(+1.41%)
Mar 09, 2004	61.08	61.42	59.50	59.76	3,273,411	-1.31(-2.15%)
Mar 08, 2004	61.01	61.56	59.75	61.07	3,782,346	+0.52(+0.85%)
Mar 05, 2004	59.71	60.73	59.31	60.55	2,668,221	+0.31(+0.52%)
Mar 04, 2004	59.54	60.31	58.49	60.24	2,738,768	+1.72(+2.95%)
Mar 03, 2004	58.00	58.60	57.94	58.52	1,766,833	+0.25(+0.42%)
Mar 02, 2004	58.27	58.76	58.09	58.27	1,890,381	-0.18(-0.31%)
Mar 01, 2004	58.31	58.60	57.94	58.45	1,653,398	+0.41(+0.71%)
Feb 27, 2004	57.30	58.58	57.30	58.04	2,098,000	-0.23(-0.39%)
Feb 26, 2004	57.90	58.78	57.45	58.27	2,330,109	+0.19(+0.33%)
Feb 25, 2004	56.47	58.23	56.37	58.08	2,489,113	+1.73(+3.07%)
Feb 24, 2004	57.33	57.33	55.83	56.35	3,186,416	-1.09(-1.90%)
Feb 23, 2004	58.48	58.48	57.25	57.44	2,277,473	-0.93(-1.59%)
Feb 20, 2004	59.30	59.33	57.83	58.37	2,461,089	-0.93(-1.56%)
Feb 19, 2004	59.17	59.71	59.02	59.30	1,830,556	+0.49(+0.84%)
Feb 18, 2004	59.07	59.27	58.60	58.81	1,221,102	-0.38(-0.64%)
Feb 17, 2004	60.32	60.32	58.40	59.18	3,256,353	-0.77(-1.29%)
Feb 13, 2004	60.31	60.39	59.36	59.95	1,542,278	-0.37(-0.61%)
Feb 12, 2004	60.57	60.90	60.14	60.32	1,658,028	-0.57(-0.94%)
Feb 11, 2004	59.79	61.14	58.92	60.90	2,963,810	+1.74(+2.94%)
Feb 10, 2004	59.36	59.52	58.81	59.16	1,310,656	-0.21(-0.35%)
Feb 09, 2004	59.91	60.53	59.30	59.36	2,151,610	+0.57(+0.96%)
Feb 06, 2004	57.00	58.97	56.93	58.80	1,655,713	+1.63(+2.86%)
Feb 05, 2004	57.92	58.10	56.70	57.16	2,220,938	-0.76(-1.30%)
Feb 04, 2004	57.86	58.49	57.67	57.92	1,502,923	-0.97(-1.64%)
Feb 03, 2004	58.60	59.05	58.48	58.89	1,927,786	+0.22(+0.38%)
Feb 02, 2004	58.23	59.34	58.07	58.67	2,075,337	+0.33(+0.56%)
Jan 30, 2004	57.78	58.90	57.47	58.34	2,767,157	+1.21(+2.13%)
Jan 29, 2004	57.70	57.76	56.70	57.12	3,217,607	-0.66(-1.14%)
Jan 28, 2004	59.93	60.04	57.37	57.78	3,302,409	-2.31(-3.84%)
Jan 27, 2004	60.32	60.41	59.61	60.09	2,901,670	-0.36(-0.60%)
Jan 26, 2004	59.71	60.53	59.00	60.45	4,903,903	-0.34(-0.55%)
Jan 23, 2004	60.41	60.98	60.21	60.78	3,912,839	-0.07(-0.12%)
Jan 22, 2004	58.14	60.90	58.14	60.86	8,026,717	+3.53(+6.16%)
Jan 21, 2004	55.93	57.49	55.70	57.33	5,631,422	+1.60(+2.87%)
Jan 20, 2004	55.81	57.25	55.22	55.73	6,466,772	+0.52(+0.94%)
Jan 16, 2004	55.07	55.40	54.87	55.21	3,659,529	+0.14(+0.25%)
Jan 15, 2004	53.35	55.52	53.33	55.07	7,028,830	+1.90(+3.57%)
Jan 14, 2004	52.79	53.22	52.24	53.18	1,911,459	+0.39(+0.73%)
Jan 13, 2004	52.65	53.07	52.08	52.79	2,398,584	+0.09(+0.17%)
Jan 12, 2004	52.75	53.13	52.50	52.70	3,518,070	+0.16(+0.30%)
Jan 09, 2004	53.08	53.08	52.45	52.54	2,992,321	-0.66(-1.25%)
Jan 08, 2004	52.53	53.31	52.26	53.21	4,477,090	+0.76(+1.44%)
Jan 07, 2004	52.22	52.49	51.91	52.45	2,961,008	+0.16(+0.31%)
Jan 06, 2004	51.25	52.41	50.98	52.29	4,067,213	+0.99(+1.94%)
Jan 05, 2004	50.56	51.72	50.27	51.30	3,631,261	+1.86(+3.77%)
Jan 02, 2004	50.34	50.56	49.28	49.43	1,638,533	-0.87(-1.73%)
Dec 31, 2003	50.04	50.48	49.84	50.30	1,197,342	+0.17(+0.34%)
Dec 30, 2003	50.38	50.51	49.94	50.13	1,202,460	-0.34(-0.68%)
Dec 29, 2003	49.74	50.65	49.74	50.48	1,617,210	+0.88(+1.77%)
Dec 26, 2003	49.80	49.91	49.40	49.60	341,523	-0.18(-0.36%)
Dec 24, 2003	49.53	50.05	49.33	49.78	484,322	-0.02(-0.03%)
Dec 23, 2003	49.82	49.82	49.33	49.79	1,294,085	+0.12(+0.25%)
Dec 22, 2003	49.01	49.72	49.01	49.67	2,733,285	+0.66(+1.36%)
Dec 19, 2003	48.66	49.16	48.31	49.01	3,084,068	+0.34(+0.71%)
Dec 18, 2003	46.40	48.74	47.21	48.66	4,184,181	+2.26(+4.86%)
Dec 17, 2003	46.37	46.58	45.99	46.40	1,500,486	+0.03(+0.07%)
Dec 16, 2003	45.52	46.45	45.52	46.37	2,505,562	+0.85(+1.88%)
Dec 15, 2003	46.17	46.99	45.41	45.52	3,017,299	-0.65(-1.40%)
Dec 12, 2003	46.27	46.27	45.88	46.17	1,607,585	+0.21(+0.46%)
Dec 11, 2003	45.59	46.37	45.58	45.95	3,634,429	+0.57(+1.25%)
Dec 10, 2003	46.93	47.06	45.26	45.39	4,512,668	-1.95(-4.13%)
Dec 09, 2003	48.59	48.59	47.33	47.34	2,299,039	-1.15(-2.37%)
Dec 08, 2003	48.55	48.91	48.13	48.49	1,548,613	-0.07(-0.14%)
Dec 05, 2003	48.75	48.75	48.43	48.55	1,266,427	-0.77(-1.56%)
Dec 04, 2003	49.53	49.56	49.06	49.33	1,376,694	-0.21(-0.41%)
Dec 03, 2003	49.11	50.07	49.00	49.53	2,320,362	+0.66(+1.36%)
Dec 02, 2003	49.38	49.41	48.83	48.87	1,998,211	-0.54(-1.10%)
Dec 01, 2003	49.25	49.53	49.04	49.41	1,958,612	+0.39(+0.80%)
Nov 28, 2003	48.92	49.12	48.53	49.01	726,910	-0.01(-0.02%)
Nov 26, 2003	48.34	49.02	48.05	49.02	1,926,690	+0.85(+1.77%)
Nov 25, 2003	48.22	48.92	48.16	48.17	1,958,125	+0.09(+0.19%)
Nov 24, 2003	46.63	48.22	46.62	48.08	2,833,073	+1.71(+3.68%)
Nov 21, 2003	46.80	47.27	46.38	46.37	2,283,565	-0.43(-0.91%)
Nov 20, 2003	47.48	47.81	46.78	46.80	1,983,102	-0.84(-1.76%)
Nov 19, 2003	47.23	47.69	46.41	47.64	2,334,739	+0.32(+0.68%)
Nov 18, 2003	47.97	47.99	47.21	47.32	1,906,829	-0.25(-0.52%)
Nov 17, 2003	47.07	48.30	46.97	47.56	3,105,634	-0.74(-1.53%)
Nov 14, 2003	49.29	49.61	48.30	48.30	1,885,629	-1.00(-2.03%)
Nov 13, 2003	49.60	49.60	49.12	49.30	2,244,819	-0.29(-0.58%)
Nov 12, 2003	48.87	49.65	48.83	49.59	1,905,245	+0.78(+1.60%)
Nov 11, 2003	48.65	49.29	48.81	48.81	2,545,404	+0.16(+0.32%)
Nov 10, 2003	49.12	49.38	48.53	48.65	2,685,644	-0.59(-1.20%)
Nov 07, 2003	50.15	50.40	49.24	49.24	2,380,673	-0.78(-1.56%)
Nov 06, 2003	50.29	50.31	49.29	50.02	2,575,621	-0.27(-0.54%)
Nov 05, 2003	50.64	50.64	49.84	50.29	2,182,680	-0.34(-0.68%)
Nov 04, 2003	50.25	50.84	50.25	50.64	2,945,899	-0.09(-0.18%)
Nov 03, 2003	49.90	50.83	49.65	50.73	3,715,537	+0.83(+1.66%)
Oct 31, 2003	49.11	50.38	49.01	49.90	4,592,230	+0.68(+1.38%)
Oct 30, 2003	52.02	50.80	48.83	49.22	8,317,189	-2.80(-5.38%)
Oct 29, 2003	52.63	52.63	51.81	52.02	3,719,109	-0.61(-1.15%)
Oct 28, 2003	51.21	52.49	50.67	52.63	3,986,553	+1.95(+3.85%)
Oct 27, 2003	50.97	51.58	50.43	50.67	1,953,617	-0.18(-0.36%)
Oct 24, 2003	51.28	51.28	50.42	50.85	2,784,215	-0.43(-0.83%)
Oct 23, 2003	49.24	52.03	49.24	51.28	5,764,352	+1.95(+3.96%)
Oct 22, 2003	50.70	50.70	49.32	49.33	3,406,950	-1.38(-2.72%)
Oct 21, 2003	50.20	50.75	50.11	50.70	2,815,406	+0.59(+1.18%)
Oct 20, 2003	49.65	50.18	49.56	50.11	2,061,934	+0.46(+0.93%)
Oct 17, 2003	50.32	50.75	49.49	49.65	1,932,660	-0.66(-1.32%)
Oct 16, 2003	49.78	50.42	49.66	50.32	2,822,473	+0.05(+0.10%)
Oct 15, 2003	50.98	51.09	50.02	50.27	2,540,774	-0.90(-1.76%)
Oct 14, 2003	51.71	51.28	50.68	51.17	3,366,742	-0.53(-1.03%)
Oct 13, 2003	50.88	51.99	50.88	51.71	1,922,547	+0.84(+1.65%)
Oct 10, 2003	51.94	51.94	50.71	50.87	4,266,059	-1.07(-2.05%)
Oct 09, 2003	49.91	52.12	49.91	51.94	4,515,835	+2.03(+4.06%)
Oct 08, 2003	49.71	50.48	49.37	49.91	3,026,071	+0.20(+0.40%)
Oct 07, 2003	49.54	49.82	49.04	49.71	3,241,123	+0.17(+0.35%)
Oct 06, 2003	49.00	49.65	49.00	49.54	2,314,026	+0.54(+1.11%)
Oct 03, 2003	49.41	49.86	48.87	49.00	3,024,244	+0.36(+0.74%)
Oct 02, 2003	48.28	48.75	48.19	48.64	2,336,688	+0.53(+1.11%)
Oct 01, 2003	46.81	48.14	46.80	48.10	2,486,189	+1.29(+2.75%)
Sep 30, 2003	47.03	47.58	46.23	46.81	2,764,354	-0.59(-1.25%)
Sep 29, 2003	46.17	47.44	46.12	47.41	2,712,937	+1.23(+2.67%)
Sep 26, 2003	47.16	47.27	46.07	46.17	3,126,713	-0.98(-2.09%)
Sep 25, 2003	48.00	48.40	47.34	47.16	2,950,529	-0.83(-1.73%)
Sep 24, 2003	49.20	49.35	47.87	47.99	3,558,278	-1.42(-2.87%)
Sep 23, 2003	49.57	49.72	49.17	49.41	3,733,609	-0.30(-0.59%)
Sep 22, 2003	50.56	50.37	49.45	49.70	2,857,442	-0.85(-1.69%)
Sep 19, 2003	50.51	50.80	49.57	50.56	3,051,049	+0.04(+0.08%)
Sep 18, 2003	49.94	50.74	49.31	50.52	3,795,748	+0.57(+1.15%)
Sep 17, 2003	49.23	50.52	49.14	49.94	3,717,404	+0.70(+1.42%)
Sep 16, 2003	48.50	49.33	48.34	49.24	3,105,634	+0.75(+1.54%)
Sep 15, 2003	48.23	48.78	48.16	48.50	2,662,616	+0.34(+0.72%)
Sep 12, 2003	47.60	48.26	46.90	48.15	2,940,904	+0.35(+0.74%)
Sep 11, 2003	48.35	48.59	47.63	47.80	3,932,090	-0.55(-1.14%)
Sep 10, 2003	47.41	49.42	47.12	48.35	11,636,291	+2.35(+5.10%)
Sep 09, 2003	45.32	46.21	44.63	46.00	3,541,098	+0.53(+1.17%)
Sep 08, 2003	44.85	45.52	44.73	45.47	2,631,546	+1.21(+2.74%)
Sep 05, 2003	44.12	45.68	43.86	44.25	3,090,282	+0.13(+0.30%)
Sep 04, 2003	44.44	44.44	43.73	44.12	3,472,988	-0.32(-0.72%)
Sep 03, 2003	45.60	45.80	44.24	44.44	4,338,677	-1.16(-2.54%)
Sep 02, 2003	43.58	45.63	43.56	45.60	3,468,846	+1.77(+4.04%)
Aug 29, 2003	43.21	43.83	43.14	43.83	1,378,034	+0.42(+0.96%)
Aug 28, 2003	43.00	43.50	42.22	43.41	1,795,587	+0.44(+1.01%)
Aug 27, 2003	43.29	43.56	42.80	42.97	2,138,939	-0.31(-0.72%)
Aug 26, 2003	42.93	43.42	42.43	43.29	2,494,840	+0.39(+0.90%)
Aug 25, 2003	42.40	43.02	42.02	42.90	2,723,172	+0.50(+1.18%)
Aug 22, 2003	42.84	42.92	42.28	42.40	2,782,509	+0.21(+0.51%)
Aug 21, 2003	42.10	42.59	41.73	42.19	2,355,696	+0.21(+0.49%)
Aug 20, 2003	41.65	42.35	41.35	41.98	2,744,860	+0.37(+0.89%)
Aug 19, 2003	41.51	41.71	40.91	41.61	1,895,376	+0.41(+1.00%)
Aug 18, 2003	41.01	41.44	40.57	41.20	2,391,030	+0.36(+0.88%)
Aug 15, 2003	40.63	40.91	40.08	40.84	1,002,639	-0.10(-0.24%)
Aug 14, 2003	40.66	41.36	40.57	40.94	1,788,764	+0.05(+0.12%)
Aug 13, 2003	41.45	41.45	40.63	40.89	2,821,255	-0.55(-1.33%)
Aug 12, 2003	41.61	42.27	41.20	41.44	10,749,646	+1.97(+4.99%)
Aug 11, 2003	39.25	40.04	39.25	39.47	3,049,221	+0.23(+0.59%)
Aug 08, 2003	38.57	39.42	38.57	39.24	2,391,030	+0.83(+2.16%)
Aug 07, 2003	38.19	38.48	37.59	38.41	3,081,510	+0.22(+0.58%)
Aug 06, 2003	37.98	38.71	37.49	38.19	3,770,040	+0.53(+1.39%)
Aug 05, 2003	38.57	38.98	37.60	37.66	3,224,918	-1.07(-2.75%)
Aug 04, 2003	38.79	39.19	37.38	38.73	3,574,970	-0.05(-0.13%)
Aug 01, 2003	38.91	39.54	38.67	38.78	2,671,389	-0.54(-1.38%)
Jul 31, 2003	39.72	40.31	39.21	39.32	3,082,362	+0.24(+0.61%)
Jul 30, 2003	39.67	39.94	38.71	39.08	3,222,968	-0.58(-1.47%)
Jul 29, 2003	40.46	40.56	39.48	39.67	3,113,188	-0.80(-1.97%)
Jul 28, 2003	40.88	40.91	40.30	40.46	2,554,420	-0.42(-1.02%)
Jul 25, 2003	39.40	40.95	39.40	40.88	3,647,588	+1.49(+3.77%)
Jul 24, 2003	39.48	40.21	39.22	39.40	2,922,993	+0.10(+0.25%)
Jul 23, 2003	39.73	39.73	39.04	39.30	3,461,170	-0.43(-1.09%)
Jul 22, 2003	40.68	40.71	39.15	39.73	4,219,759	-0.68(-1.69%)
Jul 21, 2003	40.30	40.95	40.17	40.41	3,176,181	+0.23(+0.57%)
Jul 18, 2003	40.13	40.64	38.89	40.18	9,430,583	+0.61(+1.53%)
Jul 17, 2003	41.45	41.94	36.53	39.58	24,619,060	-5.83(-12.83%)
Jul 16, 2003	44.57	45.63	43.87	45.40	5,870,111	+2.13(+4.91%)
Jul 15, 2003	45.22	45.46	43.03	43.28	5,575,253	-1.89(-4.18%)
Jul 14, 2003	43.38	45.88	43.29	45.16	6,947,927	+2.69(+6.34%)
Jul 11, 2003	41.61	42.56	41.12	42.47	2,778,610	+0.85(+2.03%)
Jul 10, 2003	42.49	42.50	41.24	41.63	2,919,338	-0.86(-2.03%)
Jul 09, 2003	42.68	42.88	42.13	42.49	2,223,253	-0.23(-0.54%)
Jul 08, 2003	41.98	42.84	41.98	42.72	3,177,156	+0.76(+1.80%)
Jul 07, 2003	41.08	42.25	41.04	41.96	3,665,255	+1.54(+3.82%)
Jul 03, 2003	40.43	40.91	39.73	40.42	1,654,616	-0.01(-0.02%)
Jul 02, 2003	40.19	40.97	39.60	40.43	3,591,053	+0.24(+0.59%)
Jul 01, 2003	40.36	40.36	38.86	40.19	3,937,207	-0.17(-0.43%)
Jun 30, 2003	40.42	40.71	40.05	40.36	2,428,192	+0.25(+0.61%)
Jun 27, 2003	41.00	41.28	39.99	40.12	2,899,355	-0.88(-2.14%)
Jun 26, 2003	39.97	41.11	39.85	41.00	3,038,134	+1.07(+2.67%)
Jun 25, 2003	40.34	41.16	39.64	39.93	3,963,281	-0.70(-1.72%)
Jun 24, 2003	39.99	40.92	39.72	40.63	3,521,360	+0.76(+1.91%)
Jun 23, 2003	40.74	40.79	39.54	39.86	3,609,330	-0.88(-2.16%)
Jun 20, 2003	41.90	42.24	40.61	40.74	5,466,570	-0.93(-2.23%)
Jun 19, 2003	42.64	43.08	41.38	41.67	3,155,711	-0.89(-2.08%)
Jun 18, 2003	43.01	43.03	41.94	42.56	3,198,478	-0.45(-1.05%)
Jun 17, 2003	43.90	43.90	42.64	43.01	3,919,296	-0.89(-2.04%)
Jun 16, 2003	43.58	44.11	43.42	43.90	2,795,180	+0.46(+1.06%)
Jun 13, 2003	43.95	43.96	42.88	43.44	4,120,701	-0.66(-1.49%)
Jun 12, 2003	43.79	44.61	42.76	44.10	5,332,665	+0.45(+1.03%)
Jun 11, 2003	41.45	43.69	41.30	43.65	4,195,147	+2.05(+4.93%)
Jun 10, 2003	41.57	42.06	40.63	41.59	4,793,636	+0.52(+1.26%)
Jun 09, 2003	42.51	42.75	40.77	41.08	5,217,890	-2.13(-4.94%)
Jun 06, 2003	44.03	45.13	43.01	43.21	6,027,287	-0.42(-0.96%)
Jun 05, 2003	41.98	43.85	41.98	43.63	5,769,957	+0.97(+2.27%)
Jun 04, 2003	41.08	42.76	40.84	42.66	5,691,369	+1.67(+4.08%)
Jun 03, 2003	41.87	42.74	40.67	40.99	8,434,889	-1.29(-3.05%)
Jun 02, 2003	40.22	42.52	39.60	42.28	9,616,270	+2.74(+6.93%)
May 30, 2003	38.89	39.61	38.59	39.53	3,741,528	+0.65(+1.67%)
May 29, 2003	40.31	40.67	38.51	38.89	6,262,565	-1.40(-3.48%)
May 28, 2003	38.52	40.40	38.52	40.29	7,251,923	+1.77(+4.60%)
May 27, 2003	36.89	38.78	36.44	38.52	5,832,705	+1.62(+4.40%)
May 23, 2003	36.70	37.01	36.36	36.89	3,503,083	+0.19(+0.51%)
May 22, 2003	36.19	36.94	35.95	36.70	5,651,282	+0.37(+1.02%)
May 21, 2003	35.16	36.34	34.64	36.33	5,419,417	+1.18(+3.36%)
May 20, 2003	35.11	35.94	34.77	35.15	4,273,248	+0.05(+0.14%)
May 19, 2003	36.33	36.40	34.80	35.10	5,187,064	-1.70(-4.62%)
May 16, 2003	36.46	37.10	36.28	36.80	5,851,956	+0.00(+0.00%)
May 15, 2003	37.75	38.17	36.75	36.80	7,917,303	-0.41(-1.10%)
May 14, 2003	38.66	39.36	37.11	37.21	10,564,689	-1.36(-3.53%)
May 13, 2003	37.71	39.45	37.70	38.57	5,485,455	+0.29(+0.75%)
May 12, 2003	37.53	38.48	36.93	38.29	8,520,909	+1.43(+3.87%)
May 09, 2003	37.15	37.26	35.43	36.86	8,277,712	+0.11(+0.29%)
May 08, 2003	37.34	38.23	36.56	36.75	6,814,631	-1.46(-3.82%)
May 07, 2003	37.77	38.74	37.31	38.21	8,297,207	-0.03(-0.09%)
May 06, 2003	36.43	38.46	36.40	38.25	11,980,008	+1.79(+4.91%)
May 05, 2003	35.51	36.76	35.51	36.46	7,457,105	+1.33(+3.79%)
May 02, 2003	34.01	35.21	34.01	35.13	4,812,399	+1.12(+3.31%)
May 01, 2003	34.36	34.44	33.08	34.00	4,654,248	-0.36(-1.05%)
Apr 30, 2003	33.24	34.94	32.72	34.36	9,216,140	+1.45(+4.41%)
Apr 29, 2003	32.05	33.03	32.05	32.91	4,102,669	+1.01(+3.16%)
Apr 28, 2003	31.06	32.21	30.93	31.90	2,778,854	+0.97(+3.13%)
Apr 25, 2003	31.15	31.25	30.61	30.93	3,782,955	-0.57(-1.82%)
Apr 24, 2003	32.07	32.53	31.17	31.51	5,529,440	-0.56(-1.74%)
Apr 23, 2003	32.14	32.48	31.43	32.07	6,202,740	+0.73(+2.33%)
Apr 22, 2003	29.63	31.34	29.17	31.34	11,013,312	+0.73(+2.39%)
Apr 21, 2003	30.84	31.18	30.46	30.61	4,370,356	-0.11(-0.35%)
Apr 17, 2003	30.11	31.57	30.11	30.71	4,114,975	+0.60(+1.99%)
Apr 16, 2003	30.73	31.19	29.90	30.11	4,336,118	-0.66(-2.13%)
Apr 15, 2003	28.93	30.98	28.89	30.77	7,763,904	+1.91(+6.63%)
Apr 14, 2003	28.16	28.89	27.82	28.86	2,958,571	+0.86(+3.08%)
Apr 11, 2003	28.64	28.72	27.83	28.00	3,464,947	-0.21(-0.73%)
Apr 10, 2003	27.17	28.32	27.13	28.20	5,088,250	+1.49(+5.59%)
Apr 09, 2003	27.41	27.78	26.70	26.71	2,693,199	-0.63(-2.31%)
Apr 08, 2003	27.65	27.82	27.08	27.34	2,707,332	-0.31(-1.13%)
Apr 07, 2003	28.68	28.83	27.63	27.65	5,485,699	+0.04(+0.15%)
Apr 04, 2003	27.27	27.92	27.19	27.61	2,508,364	+0.34(+1.23%)
Apr 03, 2003	27.32	27.82	27.17	27.27	2,947,605	+0.21(+0.76%)
Apr 02, 2003	26.02	27.37	26.02	27.07	4,259,358	+1.32(+5.13%)